日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ナカヨ(6715)の株価時系列情報

ナカヨ(6715)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 1,178 1,192 1,170 1,192 2,600
2021/12/29 1,227 1,234 1,168 1,178 13,600
2021/12/28 1,168 1,168 1,153 1,157 7,400
2021/12/27 1,190 1,190 1,155 1,160 10,800
2021/12/24 1,165 1,165 1,157 1,162 6,500
2021/12/23 1,160 1,160 1,156 1,158 5,400
2021/12/22 1,160 1,167 1,159 1,161 6,800
2021/12/21 1,185 1,189 1,160 1,168 9,000
2021/12/20 1,200 1,209 1,188 1,188 8,700
2021/12/17 1,223 1,223 1,201 1,209 6,800
2021/12/16 1,232 1,232 1,213 1,213 4,700
2021/12/15 1,250 1,250 1,231 1,232 3,900
2021/12/14 1,265 1,265 1,239 1,259 2,900
2021/12/13 1,277 1,277 1,240 1,248 7,500
2021/12/10 1,259 1,273 1,240 1,249 5,300
2021/12/09 1,241 1,257 1,240 1,250 3,500
2021/12/08 1,259 1,259 1,240 1,250 5,100
2021/12/07 1,259 1,259 1,242 1,252 3,100
2021/12/06 1,251 1,267 1,248 1,248 2,300
2021/12/03 1,257 1,300 1,246 1,247 4,000
2021/12/02 1,301 1,310 1,234 1,244 4,900
2021/12/01 1,296 1,328 1,293 1,308 5,700
2021/11/30 1,309 1,310 1,289 1,299 4,000
2021/11/29 1,309 1,310 1,289 1,304 3,400
2021/11/26 1,331 1,331 1,304 1,304 4,600
2021/11/25 1,318 1,318 1,316 1,316 1,600
2021/11/24 1,323 1,324 1,317 1,317 1,400
2021/11/22 1,337 1,339 1,330 1,334 1,900
2021/11/19 1,322 1,332 1,317 1,332 700
2021/11/18 1,336 1,336 1,322 1,322 800
2021/11/17 1,323 1,328 1,323 1,328 400
2021/11/16 1,320 1,333 1,320 1,332 1,600
2021/11/15 1,321 1,330 1,321 1,321 800
2021/11/12 1,334 1,334 1,314 1,321 1,200
2021/11/11 1,315 1,318 1,310 1,318 900
2021/11/10 1,341 1,341 1,306 1,314 1,900
2021/11/09 1,343 1,345 1,336 1,336 3,200
2021/11/08 1,350 1,360 1,350 1,351 3,400
2021/11/05 1,354 1,361 1,352 1,352 1,400
2021/11/04 1,378 1,378 1,353 1,361 1,900
2021/11/02 1,364 1,373 1,352 1,353 1,300
2021/11/01 1,358 1,373 1,358 1,373 2,300
2021/10/29 1,345 1,382 1,345 1,358 2,600
2021/10/28 1,409 1,409 1,332 1,332 22,100
2021/10/27 1,409 1,410 1,402 1,407 1,900
2021/10/26 1,411 1,411 1,398 1,405 2,100
2021/10/25 1,412 1,412 1,400 1,400 900
2021/10/22 1,401 1,412 1,400 1,412 1,100
2021/10/21 1,400 1,415 1,398 1,398 2,300
2021/10/20 1,403 1,408 1,400 1,400 1,600
2021/10/19 1,413 1,413 1,401 1,407 1,300
2021/10/18 1,418 1,418 1,404 1,404 2,600
2021/10/15 1,409 1,416 1,404 1,413 1,500
2021/10/14 1,405 1,410 1,401 1,410 900
2021/10/13 1,410 1,410 1,401 1,408 3,400
2021/10/12 1,401 1,426 1,401 1,417 3,200
2021/10/11 1,410 1,426 1,401 1,401 2,700
2021/10/08 1,403 1,417 1,400 1,410 2,000
2021/10/07 1,397 1,409 1,397 1,402 800
2021/10/06 1,403 1,408 1,400 1,401 2,100
2021/10/05 1,412 1,412 1,403 1,403 2,400
2021/10/04 1,411 1,414 1,410 1,410 1,400
2021/10/01 1,415 1,432 1,410 1,410 2,800
2021/09/30 1,432 1,432 1,422 1,422 1,800
2021/09/29 1,436 1,439 1,420 1,423 3,600
2021/09/28 1,430 1,436 1,411 1,436 3,700
2021/09/27 1,436 1,436 1,406 1,424 3,600
2021/09/24 1,416 1,435 1,406 1,435 3,700
2021/09/22 1,422 1,448 1,413 1,413 2,900
2021/09/21 1,435 1,442 1,431 1,437 3,900
2021/09/17 1,442 1,448 1,434 1,444 5,000
2021/09/16 1,442 1,453 1,439 1,453 4,500
2021/09/15 1,441 1,454 1,439 1,448 3,600
2021/09/14 1,447 1,455 1,435 1,454 6,400
2021/09/13 1,435 1,462 1,435 1,462 4,000
2021/09/10 1,430 1,435 1,416 1,435 6,400
2021/09/09 1,413 1,429 1,413 1,426 2,100
2021/09/08 1,414 1,421 1,411 1,418 2,500
2021/09/07 1,415 1,430 1,405 1,414 4,400
2021/09/06 1,421 1,439 1,413 1,417 2,500
2021/09/03 1,404 1,426 1,404 1,412 4,200
2021/09/02 1,412 1,412 1,411 1,411 600
2021/09/01 1,410 1,416 1,410 1,416 500
2021/08/31 1,421 1,421 1,403 1,420 3,100
2021/08/30 1,424 1,433 1,421 1,421 1,100
2021/08/27 1,418 1,420 1,418 1,420 1,000
2021/08/26 1,420 1,438 1,406 1,415 3,200
2021/08/25 1,405 1,405 1,405 1,405 400
2021/08/24 1,403 1,413 1,403 1,411 1,300
2021/08/23 1,415 1,415 1,401 1,413 1,400
2021/08/20 1,413 1,416 1,413 1,416 800
2021/08/19 1,415 1,447 1,401 1,401 1,900
2021/08/18 1,442 1,442 1,413 1,419 900
2021/08/16 1,432 1,432 1,412 1,412 2,300
2021/08/13 1,418 1,418 1,418 1,418 100
2021/08/12 1,423 1,435 1,413 1,420 800
2021/08/11 1,410 1,431 1,402 1,419 2,900
2021/08/10 1,425 1,425 1,412 1,412 700
2021/08/06 1,420 1,450 1,410 1,450 1,000
2021/08/05 1,422 1,422 1,406 1,416 1,000
2021/08/04 1,415 1,469 1,405 1,405 1,600
2021/08/03 1,453 1,453 1,445 1,445 900
2021/08/02 1,451 1,469 1,451 1,456 1,600
2021/07/30 1,466 1,480 1,450 1,450 3,200
2021/07/29 1,450 1,480 1,450 1,472 5,800
2021/07/28 1,449 1,450 1,445 1,450 4,400
2021/07/27 1,444 1,449 1,432 1,449 7,400
2021/07/26 1,409 1,427 1,409 1,427 2,400
2021/07/21 1,405 1,418 1,405 1,408 1,600
2021/07/20 1,403 1,410 1,403 1,404 2,400
2021/07/19 1,403 1,406 1,403 1,403 1,600
2021/07/16 1,402 1,414 1,402 1,403 900
2021/07/15 1,405 1,435 1,402 1,402 2,400
2021/07/14 1,427 1,427 1,402 1,402 1,400
2021/07/13 1,438 1,442 1,425 1,430 1,300
2021/07/12 1,423 1,445 1,409 1,430 1,600
2021/07/09 1,413 1,435 1,409 1,409 4,100
2021/07/08 1,417 1,432 1,417 1,419 2,400
2021/07/07 1,435 1,450 1,404 1,404 3,800
2021/07/06 1,438 1,453 1,438 1,439 1,100
2021/07/05 1,443 1,459 1,442 1,442 2,400
2021/07/02 1,452 1,452 1,442 1,443 1,500
2021/07/01 1,445 1,455 1,445 1,445 1,000
2021/06/30 1,459 1,459 1,442 1,442 700
2021/06/29 1,470 1,470 1,450 1,452 2,200
2021/06/28 1,461 1,472 1,457 1,472 1,800
2021/06/25 1,460 1,460 1,445 1,460 2,100
2021/06/24 1,446 1,458 1,446 1,458 500
2021/06/23 1,450 1,451 1,449 1,450 900
2021/06/22 1,450 1,453 1,444 1,452 2,100
2021/06/21 1,465 1,468 1,435 1,435 5,000
2021/06/18 1,481 1,481 1,470 1,475 2,800
2021/06/17 1,488 1,488 1,468 1,474 1,800
2021/06/16 1,487 1,488 1,487 1,488 400
2021/06/15 1,499 1,499 1,492 1,499 2,700
2021/06/14 1,499 1,499 1,487 1,490 2,100
2021/06/11 1,500 1,500 1,478 1,480 6,800
2021/06/10 1,476 1,477 1,469 1,477 1,200
2021/06/09 1,472 1,476 1,472 1,476 500
2021/06/08 1,480 1,480 1,470 1,475 700
2021/06/07 1,498 1,498 1,467 1,475 1,600
2021/06/04 1,496 1,496 1,482 1,483 700
2021/06/03 1,503 1,503 1,478 1,491 800
2021/06/02 1,495 1,510 1,478 1,503 2,800
2021/06/01 1,499 1,521 1,498 1,498 2,100
2021/05/31 1,500 1,509 1,483 1,491 4,400
2021/05/28 1,500 1,500 1,473 1,499 5,000
2021/05/27 1,519 1,519 1,468 1,509 1,400
2021/05/26 1,494 1,496 1,492 1,496 1,700
2021/05/25 1,509 1,514 1,484 1,484 2,900
2021/05/24 1,498 1,504 1,484 1,486 2,500
2021/05/21 1,495 1,501 1,468 1,468 1,400
2021/05/20 1,462 1,510 1,462 1,489 1,700
2021/05/19 1,466 1,505 1,457 1,457 2,900
2021/05/18 1,502 1,512 1,464 1,466 2,000
2021/05/17 1,503 1,514 1,478 1,495 2,100
2021/05/14 1,471 1,506 1,456 1,480 1,900
2021/05/13 1,458 1,502 1,456 1,456 1,300
2021/05/12 1,485 1,485 1,460 1,460 600
2021/05/11 1,530 1,530 1,497 1,497 3,300
2021/05/10 1,467 1,530 1,467 1,524 4,700
2021/05/07 1,456 1,484 1,456 1,456 1,800
2021/05/06 1,457 1,472 1,456 1,456 1,900
2021/04/30 1,471 1,486 1,457 1,457 3,500
2021/04/28 1,507 1,509 1,456 1,456 5,000
2021/04/27 1,508 1,518 1,501 1,501 1,600
2021/04/26 1,492 1,492 1,492 1,492 600
2021/04/23 1,496 1,500 1,496 1,500 400
2021/04/22 1,517 1,517 1,492 1,494 1,200
2021/04/21 1,495 1,512 1,495 1,506 2,400
2021/04/20 1,515 1,515 1,501 1,501 1,600
2021/04/19 1,503 1,520 1,503 1,520 1,100
2021/04/16 1,509 1,509 1,489 1,490 7,100
2021/04/15 1,500 1,511 1,500 1,510 5,100
2021/04/14 1,516 1,535 1,505 1,512 2,800
2021/04/13 1,520 1,536 1,518 1,536 1,200
2021/04/12 1,533 1,533 1,512 1,521 1,700
2021/04/09 1,524 1,533 1,519 1,533 1,800
2021/04/08 1,513 1,524 1,512 1,524 2,300
2021/04/07 1,527 1,539 1,524 1,539 1,400
2021/04/06 1,527 1,542 1,517 1,527 3,000
2021/04/05 1,530 1,532 1,512 1,527 1,400
2021/04/02 1,523 1,531 1,502 1,530 1,400
2021/04/01 1,544 1,545 1,504 1,512 1,600
2021/03/31 1,501 1,549 1,501 1,538 2,800
2021/03/30 1,521 1,557 1,510 1,510 3,700
2021/03/29 1,558 1,559 1,525 1,559 11,400
2021/03/26 1,545 1,578 1,527 1,542 5,000
2021/03/25 1,506 1,545 1,505 1,544 3,600
2021/03/24 1,540 1,540 1,500 1,505 3,400
2021/03/23 1,547 1,566 1,537 1,540 4,100
2021/03/22 1,590 1,594 1,563 1,587 7,800
2021/03/19 1,543 1,590 1,537 1,590 6,600
2021/03/18 1,556 1,558 1,521 1,558 4,600
2021/03/17 1,540 1,556 1,507 1,556 2,900
2021/03/16 1,516 1,538 1,506 1,533 2,700
2021/03/15 1,515 1,532 1,507 1,532 2,800
2021/03/12 1,538 1,538 1,493 1,515 4,700
2021/03/11 1,518 1,530 1,484 1,530 5,100
2021/03/10 1,475 1,525 1,475 1,518 2,800
2021/03/09 1,476 1,504 1,444 1,504 6,600
2021/03/08 1,439 1,472 1,439 1,464 2,800
2021/03/05 1,419 1,443 1,419 1,439 2,900
2021/03/04 1,439 1,439 1,418 1,433 1,600
2021/03/03 1,413 1,444 1,413 1,430 2,200
2021/03/02 1,434 1,443 1,416 1,420 4,000
2021/03/01 1,416 1,436 1,416 1,436 3,900
2021/02/26 1,425 1,426 1,416 1,416 2,300
2021/02/25 1,421 1,424 1,416 1,423 3,300
2021/02/24 1,436 1,438 1,422 1,428 2,300
2021/02/22 1,422 1,440 1,421 1,440 6,700
2021/02/19 1,433 1,433 1,415 1,424 1,900
2021/02/18 1,431 1,443 1,417 1,443 2,700
2021/02/17 1,433 1,443 1,430 1,431 2,500
2021/02/16 1,447 1,447 1,431 1,445 3,000
2021/02/15 1,439 1,453 1,435 1,449 2,700
2021/02/12 1,440 1,450 1,439 1,439 1,400
2021/02/10 1,456 1,486 1,450 1,450 1,500
2021/02/09 1,486 1,496 1,480 1,481 1,500
2021/02/08 1,464 1,500 1,453 1,500 6,300
2021/02/05 1,443 1,473 1,443 1,470 1,300
2021/02/04 1,439 1,469 1,439 1,442 1,300
2021/02/03 1,440 1,440 1,433 1,440 1,000
2021/02/02 1,471 1,471 1,449 1,449 4,300
2021/02/01 1,449 1,468 1,449 1,450 700
2021/01/29 1,468 1,468 1,439 1,449 1,200
2021/01/28 1,426 1,475 1,420 1,475 8,800
2021/01/27 1,433 1,433 1,429 1,429 1,400
2021/01/26 1,421 1,434 1,421 1,434 1,700
2021/01/25 1,424 1,424 1,421 1,421 400
2021/01/22 1,427 1,427 1,424 1,424 500
2021/01/21 1,439 1,442 1,431 1,434 1,800
2021/01/20 1,420 1,425 1,420 1,425 400
2021/01/19 1,422 1,439 1,422 1,426 1,200
2021/01/18 1,426 1,430 1,422 1,422 600
2021/01/15 1,422 1,430 1,418 1,426 1,400
2021/01/14 1,447 1,455 1,430 1,445 4,000
2021/01/13 1,447 1,456 1,438 1,456 1,300
2021/01/12 1,455 1,459 1,437 1,447 900
2021/01/08 1,421 1,468 1,421 1,460 2,500
2021/01/07 1,412 1,456 1,412 1,450 3,900
2021/01/06 1,412 1,412 1,412 1,412 400
2021/01/05 1,446 1,450 1,411 1,411 3,200
2021/01/04 1,455 1,455 1,444 1,444 300

このページの先頭へ